Qredit XQR
Xếp hạng #?
08:21:07 27/01/2021
Qredit (XQR)
Không theo dõi
Lịch sử giá Qredit (XQR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001697 | $0.002012 | $0.001576 | $0.001701 | $4,247.67 | $0 |
| 2019-04-02 | $0.001703 | $0.002108 | $0.001661 | $0.001842 | $4,847.51 | $0 |
| 2019-04-03 | $0.001842 | $0.002577 | $0.001842 | $0.002028 | $2,388.86 | $0 |
| 2019-04-04 | $0.002027 | $0.002175 | $0.001876 | $0.002094 | $2,592.52 | $1,118,487 |
| 2019-04-05 | $0.002093 | $0.003694 | $0.001863 | $0.003629 | $8,997.22 | $1,938,623 |
| 2019-04-06 | $0.003629 | $0.004849 | $0.001987 | $0.002079 | $3,543.05 | $1,110,765 |
| 2019-04-07 | $0.002077 | $0.002467 | $0.002077 | $0.002221 | $4,890.17 | $1,186,464 |
| 2019-04-08 | $0.002221 | $0.002275 | $0.002096 | $0.002165 | $2,640.57 | $1,156,656 |
| 2019-04-09 | $0.002165 | $0.002253 | $0.001804 | $0.001860 | $794.44 | $993,624 |
| 2019-04-10 | $0.001860 | $0.002283 | $0.001855 | $0.002279 | $4,975.01 | $1,217,524 |
| 2019-04-11 | $0.002280 | $0.002711 | $0.002032 | $0.002035 | $413.06 | $1,087,365 |
| 2019-04-12 | $0.002035 | $0.002117 | $0.001942 | $0.002036 | $906.57 | $1,087,860 |
| 2019-04-13 | $0.002036 | $0.002133 | $0.001969 | $0.001982 | $1,134.93 | $1,058,969 |
| 2019-04-14 | $0.001982 | $0.004769 | $0.001964 | $0.002884 | $90,485.80 | $1,540,593 |
| 2019-04-15 | $0.002884 | $0.02655 | $0.002591 | $0.003444 | $129,187 | $1,843,911 |
| 2019-04-16 | $0.003444 | $0.004045 | $0.002656 | $0.003103 | $4,378.58 | $1,662,020 |
| 2019-04-17 | $0.003100 | $0.003700 | $0.003019 | $0.003229 | $4,604.29 | $1,729,444 |
| 2019-04-18 | $0.003230 | $0.003551 | $0.002279 | $0.002696 | $13,393.47 | $1,444,320 |
| 2019-04-19 | $0.002696 | $0.003020 | $0.002508 | $0.002617 | $162,219 | $1,402,189 |
| 2019-04-20 | $0.002616 | $0.003229 | $0.001955 | $0.001968 | $4,279.57 | $1,054,902 |
| 2019-04-21 | $0.001968 | $0.03423 | $0.001890 | $0.01365 | $62,157.30 | $7,316,058 |
| 2019-04-22 | $0.01365 | $0.02838 | $0.002728 | $0.003452 | $2,696.91 | $1,851,066 |
| 2019-04-23 | $0.003452 | $0.004772 | $0.001967 | $0.003754 | $46,073.30 | $2,013,268 |
| 2019-04-24 | $0.003754 | $0.003758 | $0.002313 | $0.002826 | $5,348.92 | $1,515,999 |
| 2019-04-25 | $0.002826 | $0.003224 | $0.002572 | $0.002737 | $2,774.32 | $1,468,168 |
| 2019-04-26 | $0.002742 | $0.003434 | $0.0007488 | $0.001036 | $4,892.74 | $556,139 |
| 2019-04-27 | $0.001036 | $0.004793 | $0.001016 | $0.002497 | $1,163.50 | $1,340,233 |
| 2019-04-28 | $0.002497 | $0.003453 | $0.002260 | $0.002273 | $22,001.30 | $1,220,295 |
| 2019-04-29 | $0.002274 | $0.004904 | $0.001655 | $0.002390 | $19,478.35 | $1,283,245 |
| 2019-04-30 | $0.002353 | $0.002467 | $0.001251 | $0.001289 | $15,283.99 | $692,239 |